20.04.2019 14:13:57
ESTX TM SMALL RE.USD
530.51
$$$
-1.9000
-0.36%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 530.51 Eröffnung 530.51
Diff. absolut -1.90 Tages-Hoch 530.51
Diff. % -0.36 % Tages-Tief 530.51
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 532.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.04.2019 / 14:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.00% 532.4 449.5
1 Woche 1.33% 532.4 528.4
1 Monat 3.52% 532.4 499.9
3 Monate 9.78% 532.4 480.7
6 Monate 4.30% 532.4 441.5
1 Jahr -12.70% 605.9 441.5
3 Jahre 23.47% 635.0 378.6
33.26
13
SMI
17
13.55
SMI
-22.65
-10.68
SMI
2017
2018
2019
{"2017":{"performance":33.26,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"2039900"},"2018":{"performance":-22.65,"chartHeight":23.830627412658,"year":2018,"ID_NOTATION":"2039900"},"2019":{"performance":17,"chartHeight":22.384814120034,"year":2019,"ID_NOTATION":"2039900"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 14:13:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.16 - - - - - - 152 34.10 34.18 26 3.52% -22.82%
A2A 1.48 - - - - - - 1188 1.48 1.49 2700 -1.17% -5.48%
ABENGOA B 0.01 - - - - - - 50000 0.01 0.01 190700 -4.72% 245.71%
ACEA 15.50 - - - - - - 188 15.50 15.60 349 -3.49% 29.17%
AIXTRON 9.90 - - - - - - 330 9.86 9.92 290 11.96% 17.32%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
AMPLIFON 16.80 - - - - - - 200 16.79 16.86 287 -5.94% 19.91%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
ASTALDI 0.71 - - - - - - 37645 0.69 0.71 6700 0.07% 35.25%
ASTM 22.56 - - - - - - 9 22.54 22.56 927 -1.66% 29.36%
AURUBIS 50.22 - - - - - - 14 49.96 50.50 7 6.51% 16.79%
AUTOGRILL 8.54 - - - - - - 3089 8.44 8.66 3155 0.35% 17.30%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
Aedifica 81.70 - - - - - - 596 78.50 81.80 35 -4.33% 3.68%
Aegean Airlines - - - - - - - - - - - - -
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
Alten 96.05 - - - - - - 40 96.00 96.15 143 -2.16% 31.76%
Altran Technologies 11.25 - - - - - - 232 11.24 11.26 380 11.61% 59.91%
Anima 3.52 - - - - - - 13925 3.48 3.57 10952 -0.79% 9.04%
Aperam 26.82 - - - - - - 1313 29.72 29.95 82 - 16.46%
Applus Services 10.75 - - - - - - 1543 10.52 10.97 1530 -0.09% 11.46%
Arcadis 17.75 - - - - - - 1541 17.48 18.07 1558 13.89% 65.89%
Atresmedia Co.d.Medi 4.31 - - - - - - 300 4.30 4.37 7809 1.22% -0.19%
Atrium European Real 3.40 - - - - - - 485 3.40 3.42 2000 -0.58% 5.75%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 24.28 - - - - - - 1529 24.10 24.30 290 2.62% 34.37%
BANCO BPI - - - - - - - - - - - - -
BCA POP SONDRIO 2.58 - - - - - - 1100 2.58 2.59 2122 10.53% -1.15%
BHF Kleinwort Benson - - - - - - - - - - - - -
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
BREMBO 11.81 - - - - - - 490 11.78 11.80 550 8.45% 33.07%
BRUNELLO CUCINELLI 31.28 - - - - - - 90 31.22 31.64 758 -2.07% 4.97%
BUZZI UNICEM 19.88 - - - - - - 2614 19.62 19.89 215 4.76% 32.42%
Bank of Greece - - - - - - - - - - - - -
Banque Nationale Bel 2560.00 - - - - - - 1 2590.00 2610.00 2 3.23% 4.07%
Barco 156.60 - - - - - - 25 156.20 156.60 40 9.36% 57.55%
Basware 21.75 - - - - - - 25 21.25 21.95 120 5.58% -45.35%
BayWa Vink. 25.90 - - - - - - 64 24.40 26.90 98 4.44% 26.03%
Befimmo 51.80 - - - - - - 3 51.80 52.80 50 -0.77% 6.47%
Bekaert 24.88 - - - - - - 100 24.78 24.90 100 5.96% 18.93%
Beneteau 11.70 - - - - - - 850 11.68 11.72 462 8.43% 1.56%
Bilfinger SE 32.66 - - - - - - 58 32.66 32.76 60 4.61% 27.38%
Bourbon 2.17 - - - - - - 2956 2.12 2.17 650 -5.66% -37.43%
Brederode 61.80 - - - - - - 25 61.40 62.60 42 1.64% 22.62%
C&C Group 3.28 - - - - - - 814 3.23 3.35 784 -2.81% 20.37%
CA IMMO 31.50 - - - - - - 258 31.35 33.00 408 -1.10% 13.64%
CARGOTEC 37.54 - - - - - - 38 30.90 39.00 114 2.99% 41.23%
CATTOLICA ASS 8.57 - - - - - - 3164 8.44 8.57 220 -1.27% 20.96%
CFE 87.90 - - - - - - 30 87.70 89.40 372 -1.46% 1.38%
CGG 1.67 - - - - - - 7900 1.67 1.67 1600 -4.27% 43.11%
CIR 1.07 - - - - - - 5999 1.04 1.09 220 2.10% 17.45%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
CREDEM 5.22 - - - - - - 650 5.16 5.39 6237 3.57% 4.19%
CREDITO VALTELLINESE 0.08 - - - - - - 88487 0.07 0.08 88487 6.80% 3.29%
CTS Eventim & Co. 43.80 - - - - - - 60 43.74 43.82 24 0.97% 34.11%
CTT-Correios de Port 2.74 - - - - - - 8037 2.69 2.74 1000 2.54% -7.11%
Caverion 6.14 - - - - - - 14 5.96 7.69 36 -1.76% 20.16%
Cie Plastic Omnium 29.00 - - - - - - 37 28.98 29.01 16 9.48% 44.21%
Citycon 9.13 - - - - - - 22 9.05 9.46 37 0.61% 12.72%
Const&Auxiliar de Fe 43.30 - - - - - - 40 43.15 43.40 49 -1.70% 18.79%
Cramo 19.06 - - - - - - 12 17.00 19.08 12 1.60% 27.75%
D'Ieteren 36.45 - - - - - - 1093 34.90 36.50 13 1.11% 10.19%
DANIELI & C 17.80 - - - - - - 69 17.80 17.90 85 -2.41% 16.87%
DANIELI +C.RISP.NC E 12.48 - - - - - - 9 12.50 13.12 1308 -1.58% -1.73%
DE'LONGHI 23.20 - - - - - - 766 22.88 23.38 140 -6.83% 5.74%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DIASORIN 86.90 - - - - - - 50 86.80 87.35 59 -4.71% 23.26%
DMG Mori 48.25 - - - - - - 539 47.25 48.40 82 3.65% 13.13%
DO & Co 76.50 - - - - - - 6 76.70 77.70 34 3.10% -5.32%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
Diebold Nixdorf 59.90 - - - - - - 106 59.20 60.50 104 1.18% 3.99%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
EBRO FOODS 18.64 - - - - - - 100 18.62 18.67 84 -1.22% 6.45%
ERG 16.52 - - - - - - 170 16.49 16.68 180 -2.82% 0.06%
EVN 13.34 - - - - - - 148 13.24 13.34 454 1.68% 4.87%
EVS Broadcast Eq. 23.60 - - - - - - 180 23.50 23.70 45 3.06% 0.85%
EYDAP - - - - - - - - - - - - -
Econocom Group 3.90 - - - - - - 8142 3.83 3.92 550 9.92% 34.00%
Elia System Operator 58.80 - - - - - - 46 58.80 58.90 50 -2.81% 0.51%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 7.02 - - - - - - 126 7.02 7.05 740 13.23% 2.56%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 25.40 - - - - - - 1762 25.10 25.40 77 -1.47% -6.27%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Euronav 8.46 - - - - - - 241 8.45 8.47 220 4.25% 36.15%
FCC 11.68 - - - - - - 229 11.50 11.94 220 2.10% -0.09%
FLUGHAFEN WIEN 38.35 - - - - - - 79 38.10 38.25 44 -0.13% 12.46%
FOURLIS HLDGS NAM.EO - - - - - - - - - - - - -
FRIGOGLASS NA EO -,3 - - - - - - - - - - - - -
FUGRO NV 9.03 - - - - - - 5115 8.95 9.04 250 -0.04% 20.39%
Fagron 16.13 - - - - - - 800 16.09 16.25 2815 -8.20% 12.64%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
Financière de Tubize 61.50 - - - - - - 140 60.20 61.80 100 -5.38% 0.16%
FinecoBank S.p.A. 12.22 - - - - - - 3069 12.12 12.32 3141 4.31% 39.33%
Fiskars 20.00 - - - - - - 9 20.00 20.75 5 0.20% 33.69%
Folli Follie - - - - - - - - - - - - -
GEK TERNA - - - - - - - - - - - - -
GEOX 1.70 - - - - - - 2300 1.69 1.72 8211 4.43% 44.27%
GFK SE - - - - - - - - - - - - -
GIMV 52.80 - - - - - - 35 52.60 53.60 49 2.72% 13.18%
GLANBIA 16.99 - - - - - - 32 16.80 17.14 24 -3.63% 3.72%
GREEN REIT PLC EO-,1 1.73 - - - - - - 59 1.71 1.74 750 12.37% 27.85%
GRUPO CATALANA NOM.E 34.10 - - - - - - 133 34.10 34.75 76 3.33% 4.92%
Galapagos 102.00 - - - - - - 110 101.80 102.15 546 -6.89% 26.58%
Gerresheimer 66.10 - - - - - - 50 66.00 66.10 100 -6.04% 15.26%
Gerry Weber Intl. 0.51 - - - - - - 3091 0.48 0.48 1914 -5.57% -77.28%
Gr. Sarantis - - - - - - - - - - - - -
Grand City Propertie 20.88 - - - - - - 311 20.86 23.50 2627 -1.79% 9.61%
Grivalia Properties - - - - - - - - - - - - -
HERA 3.17 - - - - - - 1300 3.16 3.18 2367 -2.22% 18.67%
Hamburger HafenLog 22.02 - - - - - - 376 22.00 22.42 1904 2.90% 26.41%
Hellenic Exch.-Athen - - - - - - - - - - - - -
Hellenic Petroleum - - - - - - - - - - - - -
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
IASO S.A. NA EO 0,44 - - - - - - - - - - - - -
INTERPUMP GROUP 32.60 - - - - - - 124 32.50 32.60 100 2.13% 25.77%
IPSOS 23.10 - - - - - - 93 23.05 23.15 480 2.90% 11.81%
IREN 2.12 - - - - - - 1768 2.11 2.13 5702 -5.94% 1.53%
IRISH CONTINENTAL 4.80 - - - - - - 308 4.92 4.99 200 -2.64% 12.68%
ITALMOBILIARE 20.25 - - - - - - 35 20.15 20.25 1 - 13.13%
Indra Sistemas A 10.38 - - - - - - 200 10.36 10.39 127 1.57% 26.51%
Intracom - - - - - - - - - - - - -
Intralot-Integr. IT - - - - - - - - - - - - -
J+P-AVAX SA NAM. EO - - - - - - - - - - - - -
Jumbo - - - - - - - - - - - - -
Jungheinrich Vz 31.95 - - - - - - 1060 31.22 32.00 160 6.43% 40.25%
KBC Ancora 45.50 - - - - - - 761 45.20 45.78 50 3.27% 22.58%
KEMIRA 11.48 - - - - - - 78 11.40 11.85 25 0.61% 16.73%
KINGSPAN GROUP 45.72 - - - - - - 140 38.90 46.32 757 3.72% 24.17%
KLOECKNER & CO 7.21 - - - - - - 210 7.21 7.22 260 4.72% 17.51%
KONECRANES 37.14 - - - - - - 96 35.22 37.25 92 7.71% 41.00%
KUKA 59.50 - - - - - - 136 53.00 170.00 154 5.31% 17.59%
Kinepolis Group 54.80 - - - - - - 7 52.50 55.40 7 2.62% 12.64%
Korian-Medica 34.06 - - - - - - 2 33.98 34.58 758 -2.52% 9.94%
Krones 88.05 - - - - - - 36 86.80 88.15 30 4.39% 29.87%
LAMDA DEVELOPM. NA E - - - - - - - - - - - - -
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
LENZING 103.50 - - - - - - 7 103.40 104.00 16 7.25% 29.78%
Lassila & Tikanoja 15.40 - - - - - - 10 13.80 15.50 97 1.05% 3.22%
Leoni 21.44 - - - - - - 38 19.80 21.45 70 4.08% -29.57%
MARR 20.35 - - - - - - 770 19.82 20.50 140 -0.49% -1.31%
METSAE BOARD B 5.75 - - - - - - 77 5.54 5.78 27 -2.95% 12.84%
MTU Aero Engines 205.40 - - - - - - 7 205.30 205.60 20 0.49% 29.84%
MYTILINEOS HLD NA EO - - - - - - - - - - - - -
Marfin Investment Gr - - - - - - - - - - - - -
Mayr-Melnhof Karton 117.60 - - - - - - 22 117.00 117.60 28 1.38% 7.50%
Melexis 69.05 - - - - - - 30 68.65 69.15 35 5.34% 35.39%
Mercialys 12.62 - - - - - - 800 12.60 12.66 130 -0.08% 5.52%
Merlin Properties SO 12.08 - - - - - - 10 12.07 12.08 587 1.43% 11.59%
Metropole TV M6 17.26 - - - - - - 24 17.25 17.46 150 1.71% 22.67%
Moncler 36.58 - - - - - - 160 36.58 36.62 6 0.11% 26.79%
MorphoSys 86.15 - - - - - - 8 86.00 86.45 35 -2.16% -3.09%
Motor Oil (Hellas) - - - - - - - - - - - - -
NORMA Group 47.20 - - - - - - 127 47.20 47.24 50 5.26% 9.11%
NOS SGPS 6.01 - - - - - - 500 6.01 6.02 2150 -1.15% 14.57%
Neopost 21.56 - - - - - - 110 21.54 21.58 2 2.57% -9.72%
Nexans 31.71 - - - - - - 75 31.70 31.85 80 5.61% 30.07%
Nexity 42.48 - - - - - - 762 42.04 42.58 310 0.14% 7.82%
Nyrstar 0.26 - - - - - - 88487 0.25 0.26 25465 -61.35% -53.86%
OBERBANK ORD - - - - - - - - - - - - -
OEsterreichische Pos 38.40 - - - - - - 198 38.35 39.10 68 1.45% 28.51%
OHL SA 1.02 - - - - - - 4700 1.02 2.18 257 -3.99% 51.58%
OUTOKUMPU 3.69 - - - - - - 12513 3.25 3.70 1 2.39% 15.67%
OUTOTEC 4.53 - - - - - - 85 4.41 4.96 58 1.21% 47.29%
Olvi A 32.80 - - - - - - 21 32.40 34.70 32 -1.20% 6.15%
Ontex Group 21.10 - - - - - - 33 21.06 21.12 201 8.21% 18.21%
Orange Belgium 19.86 - - - - - - 108 19.82 20.30 200 -0.50% 14.53%
Oriola 'B' 2.48 - - - - - - 702 2.46 2.52 56 2.48% 24.75%
Orpea 102.70 - - - - - - 41 102.70 102.90 77 -3.39% 15.47%
PIAGGIO 2.59 - - - - - - 1800 2.59 2.63 8310 11.74% 41.89%
PIRAEUS PORT AUTH. N - - - - - - - - - - - - -
Paddy Power Betfair 6652.00 - - - - - - 12 6646.00 6654.00 60 9.05% 4.02%
Pfeiffer Vacuum Tech 151.60 - - - - - - 10 151.10 151.50 19 2.78% 39.08%
Pharol SGPS SA 0.17 - - - - - - 9500 0.17 0.17 7658 -6.73% 5.01%
PostNL 2.37 - - - - - - 2313 2.37 2.38 1100 -2.26% 19.81%
Prosegur - Cía degurid 4.79 - - - - - - 722 4.79 4.80 9 -3.11% 8.46%
Public Power Corp. - - - - - - - - - - - - -
RATIONAL 600.00 - - - - - - 47 599.50 600.50 13 5.82% 20.97%
RCS MEDIAGROUP 1.25 - - - - - - 5140 1.22 1.27 4906 -1.42% 10.07%
RECORDATI 35.48 - - - - - - 1464 35.08 35.49 120 -2.12% 17.33%
REN-Redes Energetica - - - - - - - - - - - - -
RHOEN KLINIKUM 26.00 - - - - - - 110 25.85 25.95 60 -0.19% 17.43%
Raisio V 2.96 - - - - - - 85 2.35 2.99 69 1.89% 27.04%
Rallye 10.58 - - - - - - 605 10.34 10.84 577 6.22% 16.91%
Ramirent 6.43 - - - - - - 45 5.50 7.15 104